Clipper Realty Inc. (CLPR)
NYSE: CLPR · Real-Time Price · USD
3.070
-0.050 (-1.60%)
May 8, 2026, 4:00 PM EDT - Market closed
Clipper Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 3.09 | 3.13 | 3.05 | 3.07 | 3.07 | -1.60% | 46,046 |
| May 7, 2026 | 3.11 | 3.24 | 3.10 | 3.12 | 3.12 | 0.32% | 31,893 |
| May 6, 2026 | 3.20 | 3.27 | 3.10 | 3.11 | 3.11 | -2.81% | 73,900 |
| May 5, 2026 | 3.19 | 3.30 | 3.19 | 3.20 | 3.20 | -0.62% | 33,418 |
| May 4, 2026 | 3.32 | 3.33 | 3.17 | 3.22 | 3.22 | -3.59% | 70,394 |
| May 1, 2026 | 3.40 | 3.42 | 3.34 | 3.34 | 3.34 | -1.47% | 36,502 |
| Apr 30, 2026 | 3.40 | 3.45 | 3.36 | 3.39 | 3.39 | -0.29% | 49,999 |
| Apr 29, 2026 | 3.50 | 3.54 | 3.37 | 3.40 | 3.40 | -3.95% | 41,722 |
| Apr 28, 2026 | 3.41 | 3.54 | 3.39 | 3.54 | 3.54 | 5.36% | 53,028 |
| Apr 27, 2026 | 3.31 | 3.45 | 3.31 | 3.36 | 3.36 | 0.60% | 21,587 |
| Apr 24, 2026 | 3.24 | 3.42 | 3.24 | 3.34 | 3.34 | 2.14% | 20,758 |
| Apr 23, 2026 | 3.42 | 3.45 | 3.23 | 3.27 | 3.27 | -5.22% | 69,148 |
| Apr 22, 2026 | 3.48 | 3.55 | 3.44 | 3.45 | 3.45 | 2.07% | 51,359 |
| Apr 21, 2026 | 3.35 | 3.56 | 3.31 | 3.38 | 3.38 | 1.81% | 179,054 |
| Apr 20, 2026 | 3.29 | 3.39 | 3.29 | 3.32 | 3.32 | -1.48% | 25,863 |
| Apr 17, 2026 | 3.33 | 3.41 | 3.25 | 3.37 | 3.37 | 2.74% | 53,031 |
| Apr 16, 2026 | 3.36 | 3.36 | 3.20 | 3.28 | 3.28 | -2.09% | 37,470 |
| Apr 15, 2026 | 3.25 | 3.42 | 3.22 | 3.35 | 3.35 | 2.13% | 88,170 |
| Apr 14, 2026 | 3.29 | 3.29 | 3.18 | 3.28 | 3.28 | -0.30% | 40,654 |
| Apr 13, 2026 | 3.17 | 3.29 | 3.10 | 3.29 | 3.29 | 4.11% | 42,257 |
| Apr 10, 2026 | 3.20 | 3.21 | 3.11 | 3.16 | 3.16 | -1.25% | 71,670 |
| Apr 9, 2026 | 3.11 | 3.24 | 3.08 | 3.20 | 3.20 | 1.27% | 42,964 |
| Apr 8, 2026 | 3.05 | 3.18 | 3.00 | 3.16 | 3.16 | 6.04% | 80,526 |
| Apr 7, 2026 | 2.97 | 3.02 | 2.92 | 2.98 | 2.98 | -0.67% | 61,857 |
| Apr 6, 2026 | 2.90 | 3.02 | 2.87 | 3.00 | 3.00 | 2.39% | 97,351 |
| Apr 2, 2026 | 2.96 | 2.96 | 2.83 | 2.93 | 2.93 | -0.68% | 178,888 |
| Apr 1, 2026 | 3.03 | 3.03 | 2.95 | 2.95 | 2.95 | -2.32% | 73,156 |
| Mar 31, 2026 | 3.11 | 3.12 | 2.99 | 3.02 | 3.02 | -1.95% | 54,910 |
| Mar 30, 2026 | 2.97 | 3.14 | 2.89 | 3.08 | 3.08 | 5.12% | 140,425 |
| Mar 27, 2026 | 3.03 | 3.04 | 2.92 | 2.93 | 2.93 | -2.98% | 84,336 |
| Mar 26, 2026 | 3.05 | 3.10 | 3.01 | 3.02 | 3.02 | -0.98% | 44,033 |
| Mar 25, 2026 | 3.21 | 3.21 | 3.04 | 3.05 | 3.05 | -3.17% | 42,093 |
| Mar 24, 2026 | 3.23 | 3.25 | 3.12 | 3.15 | 3.15 | -3.08% | 56,199 |
| Mar 23, 2026 | 3.11 | 3.25 | 3.05 | 3.25 | 3.25 | 3.17% | 80,024 |
| Mar 20, 2026 | 3.08 | 3.15 | 3.00 | 3.15 | 3.15 | 2.94% | 222,242 |
| Mar 19, 2026 | 3.01 | 3.14 | 3.01 | 3.06 | 3.06 | 0.66% | 61,419 |
| Mar 18, 2026 | 3.06 | 3.09 | 2.97 | 3.04 | 3.04 | -0.98% | 92,885 |
| Mar 17, 2026 | 3.06 | 3.13 | 3.03 | 3.07 | 3.07 | 1.66% | 72,618 |
| Mar 16, 2026 | 3.11 | 3.13 | 3.02 | 3.02 | 3.02 | -0.98% | 46,561 |
| Mar 13, 2026 | 3.05 | 3.14 | 3.02 | 3.05 | 3.05 | -0.97% | 106,094 |
| Mar 12, 2026 | 3.10 | 3.13 | 3.05 | 3.08 | 3.08 | -4.05% | 102,898 |
| Mar 11, 2026 | 3.19 | 3.30 | 3.18 | 3.21 | 3.12 | - | 71,115 |
| Mar 10, 2026 | 3.18 | 3.25 | 3.14 | 3.21 | 3.12 | 0.31% | 43,565 |
| Mar 9, 2026 | 3.11 | 3.20 | 3.09 | 3.20 | 3.11 | 2.56% | 59,961 |
| Mar 6, 2026 | 3.18 | 3.18 | 3.12 | 3.12 | 3.03 | -2.50% | 65,083 |
| Mar 5, 2026 | 3.21 | 3.24 | 3.15 | 3.20 | 3.11 | -0.31% | 52,666 |
| Mar 4, 2026 | 3.20 | 3.24 | 3.18 | 3.21 | 3.12 | 0.31% | 44,006 |
| Mar 3, 2026 | 3.17 | 3.24 | 3.10 | 3.20 | 3.11 | -0.31% | 73,436 |
| Mar 2, 2026 | 3.11 | 3.31 | 3.04 | 3.21 | 3.12 | 4.22% | 104,960 |
| Feb 27, 2026 | 3.30 | 3.39 | 3.08 | 3.08 | 2.99 | -8.61% | 194,179 |